| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2004 | CNY | 3.4167 | 3.4889 | 3.3222 | 3.3778 | 3.3778 | +0.067 (+2.01%) | 5,913,982 |
| 28 Dec 2004 | CNY | 3.4278 | 3.4278 | 3.2611 | 3.3111 | 3.3111 | -0.05 (-1.49%) | 1,949,639 |
| 27 Dec 2004 | CNY | 3.4167 | 3.4167 | 3.35 | 3.3611 | 3.3611 | -0.028 (-0.82%) | 629,145 |
| 24 Dec 2004 | CNY | 3.3444 | 3.4333 | 3.3444 | 3.3889 | 3.3889 | +0.017 (+0.50%) | 1,242,464 |
| 23 Dec 2004 | CNY | 3.4944 | 3.5167 | 3.3611 | 3.3722 | 3.3722 | -0.061 (-1.78%) | 6,285,994 |
| 22 Dec 2004 | CNY | 3.2778 | 3.4389 | 3.2722 | 3.4333 | 3.4333 | +0.155 (+4.74%) | 4,543,349 |
| 21 Dec 2004 | CNY | 3.3444 | 3.3444 | 3.2333 | 3.2778 | 3.2778 | -0.05 (-1.50%) | 1,750,676 |
| 20 Dec 2004 | CNY | 3.2944 | 3.3333 | 3.25 | 3.3278 | 3.3278 | +0.039 (+1.18%) | 2,964,780 |
| 17 Dec 2004 | CNY | 3.2611 | 3.3167 | 3.25 | 3.2889 | 3.2889 | +0.028 (+0.85%) | 1,306,009 |
| 16 Dec 2004 | CNY | 3.3444 | 3.3611 | 3.2611 | 3.2611 | 3.2611 | -0.078 (-2.33%) | 1,227,191 |
| 15 Dec 2004 | CNY | 3.3444 | 3.3722 | 3.2778 | 3.3389 | 3.3389 | +0.006 (+0.17%) | 1,389,864 |
| 14 Dec 2004 | CNY | 3.4222 | 3.4278 | 3.3056 | 3.3333 | 3.3333 | -0.067 (-1.96%) | 1,555,801 |
| 13 Dec 2004 | CNY | 3.4444 | 3.4611 | 3.3611 | 3.4 | 3.4 | +0.011 (+0.33%) | 1,582,614 |
| 10 Dec 2004 | CNY | 3.65 | 3.65 | 3.3556 | 3.3889 | 3.3889 | -0.205 (-5.72%) | 5,605,515 |
| 9 Dec 2004 | CNY | 3.6778 | 3.6778 | 3.5611 | 3.5944 | 3.5944 | +0.017 (+0.46%) | 1,675,119 |
| 8 Dec 2004 | CNY | 3.5611 | 3.6222 | 3.5556 | 3.5778 | 3.5778 | +0.017 (+0.47%) | 985,356 |
| 7 Dec 2004 | CNY | 3.6611 | 3.6667 | 3.5611 | 3.5611 | 3.5611 | -0.111 (-3.03%) | 1,882,432 |
| 6 Dec 2004 | CNY | 3.6833 | 3.6889 | 3.5889 | 3.6722 | 3.6722 | +0.022 (+0.61%) | 2,867,167 |
| 3 Dec 2004 | CNY | 3.6389 | 3.6889 | 3.6 | 3.65 | 3.65 | +0.006 (+0.15%) | 3,380,763 |
| 2 Dec 2004 | CNY | 3.5556 | 3.6556 | 3.5 | 3.6444 | 3.6444 | +0.094 (+2.66%) | 2,425,500 |
| 1 Dec 2004 | CNY | 3.5389 | 3.6333 | 3.5222 | 3.55 | 3.55 | +0.011 (+0.31%) | 2,402,128 |
| 29 Nov 2004 | CNY | 3.6389 | 3.6389 | 3.5278 | 3.5389 | 3.5389 | -0.072 (-2.00%) | 1,477,623 |
| 26 Nov 2004 | CNY | 3.6111 | 3.65 | 3.5889 | 3.6111 | 3.6111 | +0.017 (+0.46%) | 1,066,213 |
| 25 Nov 2004 | CNY | 3.6556 | 3.7056 | 3.5833 | 3.5944 | 3.5944 | -0.061 (-1.67%) | 2,458,528 |
| 24 Nov 2004 | CNY | 3.75 | 3.75 | 3.6167 | 3.6556 | 3.6556 | -0.094 (-2.52%) | 4,522,138 |
| 23 Nov 2004 | CNY | 3.7 | 3.7611 | 3.6556 | 3.75 | 3.75 | +0.061 (+1.66%) | 5,262,600 |
| 22 Nov 2004 | CNY | 3.6667 | 3.7333 | 3.6444 | 3.6889 | 3.6889 | -0.005 (-0.15%) | 2,960,130 |
| 19 Nov 2004 | CNY | 3.7278 | 3.7778 | 3.6667 | 3.6944 | 3.6944 | -0.006 (-0.15%) | 8,575,297 |
| 18 Nov 2004 | CNY | 3.5667 | 3.7056 | 3.55 | 3.7 | 3.7 | +0.122 (+3.42%) | 3,051,095 |
| 17 Nov 2004 | CNY | 3.5667 | 3.5833 | 3.5222 | 3.5778 | 3.5778 | +0.006 (+0.16%) | 1,855,956 |
